Johnson & Johnson (JNJ)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
162.52-1.26 (-0.77%)
As of 10:08AM EDT. Market open.
Callsfor22 October 2021
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JNJ211022C00145000 | 2021-10-14 9:30AM EDT | 145.00 | 14.65 | 17.40 | 19.35 | 0.00 | - | 1 | 1 | 130.08% |
| JNJ211022C00148000 | 2021-10-12 3:52PM EDT | 148.00 | 9.95 | 14.30 | 16.05 | 0.00 | - | 1 | 2 | 104.30% |
| JNJ211022C00149000 | 2021-10-13 1:42PM EDT | 149.00 | 11.35 | 13.40 | 15.05 | 0.00 | - | 1 | 1 | 100.98% |
| JNJ211022C00150000 | 2021-10-20 9:30AM EDT | 150.00 | 12.85 | 12.45 | 14.25 | 0.00 | - | 1 | 10 | 100.39% |
| JNJ211022C00152500 | 2021-10-19 3:36PM EDT | 152.50 | 11.10 | 9.95 | 10.15 | +0.30 | +2.78% | 1 | 40 | 52.54% |
| JNJ211022C00155000 | 2021-10-20 2:10PM EDT | 155.00 | 7.95 | 7.45 | 7.80 | -1.54 | -16.23% | 1 | 99 | 50.00% |
| JNJ211022C00157500 | 2021-10-21 9:48AM EDT | 157.50 | 5.30 | 5.05 | 5.25 | -1.25 | -19.08% | 5 | 673 | 35.16% |
| JNJ211022C00160000 | 2021-10-21 9:52AM EDT | 160.00 | 2.73 | 2.73 | 2.80 | -1.27 | -31.75% | 30 | 1,348 | 23.44% |
| JNJ211022C00162500 | 2021-10-21 9:52AM EDT | 162.50 | 0.76 | 0.76 | 0.82 | -0.97 | -56.07% | 149 | 1,730 | 16.90% |
| JNJ211022C00165000 | 2021-10-21 9:52AM EDT | 165.00 | 0.11 | 0.11 | 0.12 | -0.23 | -67.65% | 1,624 | 4,420 | 17.19% |
| JNJ211022C00167500 | 2021-10-21 9:49AM EDT | 167.50 | 0.03 | 0.03 | 0.04 | -0.05 | -62.50% | 332 | 2,096 | 22.66% |
| JNJ211022C00170000 | 2021-10-21 9:46AM EDT | 170.00 | 0.02 | 0.02 | 0.03 | -0.01 | -33.33% | 44 | 2,379 | 30.08% |
| JNJ211022C00172500 | 2021-10-21 9:32AM EDT | 172.50 | 0.02 | 0.01 | 0.03 | 0.00 | - | 2 | 1,028 | 38.28% |
| JNJ211022C00175000 | 2021-10-21 9:42AM EDT | 175.00 | 0.02 | 0.01 | 0.03 | -0.01 | -33.33% | 34 | 1,532 | 46.09% |
| JNJ211022C00177500 | 2021-10-20 1:11PM EDT | 177.50 | 0.02 | 0.02 | 0.05 | 0.00 | - | 70 | 1,001 | 54.69% |
| JNJ211022C00180000 | 2021-10-20 12:55PM EDT | 180.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 20 | 892 | 57.81% |
| JNJ211022C00182500 | 2021-10-21 9:30AM EDT | 182.50 | 0.01 | 0.01 | 0.04 | -0.01 | -50.00% | 1 | 60 | 66.02% |
| JNJ211022C00185000 | 2021-10-18 10:09AM EDT | 185.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 61 | 167 | 60.94% |
| JNJ211022C00190000 | 2021-10-19 10:19AM EDT | 190.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 141 | 81.25% |
| JNJ211022C00195000 | 2021-10-18 3:59PM EDT | 195.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 5 | 98 | 84.38% |
| JNJ211022C00200000 | 2021-10-11 10:51AM EDT | 200.00 | 0.07 | 0.00 | 0.52 | 0.00 | - | 2 | 2 | 152.15% |
| JNJ211022C00205000 | 2021-10-01 12:00PM EDT | 205.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 206 | 24 | 110.94% |
| JNJ211022C00210000 | 2021-09-27 11:38AM EDT | 210.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | - | 5 | 120.31% |
Putsfor22 October 2021
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JNJ211022P00130000 | 2021-10-20 10:40AM EDT | 130.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 25 | 633 | 103.13% |
| JNJ211022P00135000 | 2021-10-20 12:05PM EDT | 135.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 55 | 575 | 92.19% |
| JNJ211022P00140000 | 2021-10-20 1:03PM EDT | 140.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 7 | 220 | 78.91% |
| JNJ211022P00145000 | 2021-10-20 1:03PM EDT | 145.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 26 | 551 | 59.38% |
| JNJ211022P00146000 | 2021-10-20 1:39PM EDT | 146.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 13 | 27 | 56.25% |
| JNJ211022P00147000 | 2021-10-19 2:24PM EDT | 147.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 561 | 488 | 53.13% |
| JNJ211022P00148000 | 2021-10-20 11:59AM EDT | 148.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 25 | 1,314 | 53.91% |
| JNJ211022P00149000 | 2021-10-20 3:28PM EDT | 149.00 | 0.03 | 0.02 | 0.03 | 0.00 | - | 41 | 483 | 51.95% |
| JNJ211022P00150000 | 2021-10-20 3:56PM EDT | 150.00 | 0.03 | 0.03 | 0.04 | 0.00 | - | 189 | 879 | 50.78% |
| JNJ211022P00152500 | 2021-10-21 9:46AM EDT | 152.50 | 0.05 | 0.04 | 0.05 | +0.01 | +25.00% | 3 | 1,312 | 44.14% |
| JNJ211022P00155000 | 2021-10-21 9:51AM EDT | 155.00 | 0.07 | 0.06 | 0.09 | +0.02 | +40.00% | 10 | 2,215 | 38.48% |
| JNJ211022P00157500 | 2021-10-21 9:52AM EDT | 157.50 | 0.11 | 0.11 | 0.12 | +0.05 | +83.33% | 14 | 2,343 | 29.59% |
| JNJ211022P00160000 | 2021-10-21 9:51AM EDT | 160.00 | 0.22 | 0.22 | 0.24 | +0.09 | +69.23% | 220 | 2,298 | 22.12% |
| JNJ211022P00162500 | 2021-10-21 9:53AM EDT | 162.50 | 0.64 | 0.69 | 0.77 | +0.23 | +56.10% | 2,286 | 1,338 | 16.26% |
| JNJ211022P00165000 | 2021-10-21 9:51AM EDT | 165.00 | 2.57 | 2.50 | 2.70 | +0.97 | +60.62% | 58 | 656 | 20.90% |
| JNJ211022P00167500 | 2021-10-20 1:58PM EDT | 167.50 | 3.20 | 4.30 | 5.15 | 0.00 | - | 14 | 16 | 31.15% |
| JNJ211022P00170000 | 2021-10-21 9:34AM EDT | 170.00 | 6.38 | 7.20 | 7.60 | +0.65 | +11.34% | 10 | 160 | 38.87% |
| JNJ211022P00172500 | 2021-10-19 3:34PM EDT | 172.50 | 8.94 | 8.75 | 10.10 | 0.00 | - | 48 | 63 | 48.44% |
| JNJ211022P00175000 | 2021-10-19 1:14PM EDT | 175.00 | 11.05 | 11.75 | 12.65 | 0.00 | - | 1 | 15 | 61.72% |
© 2021 Verizon Media. All rights reserved.
